Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $330,19 | +1,86 % | $322,49 | $335,00 | $321,01 | 2,97M |
| 2026-09-29 | $324,17 | -0,77 % | $321,20 | $324,25 | $314,00 | 2,63M |
| 2026-09-28 | $326,70 | +0,17 % | $319,00 | $329,35 | $317,89 | 2,00M |
| 2026-09-25 | $326,13 | +1,28 % | $324,97 | $330,81 | $322,78 | 2,70M |
| 2026-09-24 | $322,00 | +4,18 % | $306,39 | $322,49 | $305,20 | 2,47M |
| 2026-09-23 | $309,09 | +2,03 % | $305,63 | $315,70 | $305,63 | 3,59M |
| 2026-09-22 | $302,95 | +2,73 % | $298,65 | $303,85 | $294,00 | 2,90M |
| 2026-09-21 | $294,90 | +4,24 % | $285,73 | $295,80 | $283,39 | 2,34M |
| 2026-09-18 | $282,90 | +0,76 % | $281,93 | $284,98 | $280,49 | 4,13M |
| 2026-09-17 | $280,76 | +0,31 % | $285,55 | $285,55 | $278,30 | 2,10M |
| 2026-09-16 | $279,90 | +2,17 % | $274,25 | $282,00 | $274,16 | 2,50M |
| 2026-09-15 | $273,96 | -1,83 % | $277,38 | $279,00 | $273,07 | 2,61M |
| 2026-09-14 | $279,06 | -3,56 % | $288,00 | $288,80 | $278,10 | 2,34M |
| 2026-09-11 | $289,37 | +1,55 % | $288,21 | $293,40 | $285,02 | 2,55M |
| 2026-09-10 | $284,95 | +0,12 % | $282,28 | $289,14 | $282,28 | 1,92M |
| 2026-09-09 | $284,60 | +0,17 % | $283,85 | $287,76 | $281,65 | 2,30M |
| 2026-09-08 | $284,11 | -2,93 % | $291,34 | $295,82 | $282,68 | 4,40M |
| 2026-09-04 | $292,70 | -4,00 % | $305,96 | $308,30 | $287,90 | 4,22M |
| 2026-09-03 | $304,88 | -0,58 % | $307,64 | $311,04 | $302,36 | 2,17M |
| 2026-09-02 | $306,67 | -2,03 % | $312,62 | $313,21 | $303,66 | 2,56M |
| 2026-09-01 | $313,04 | -7,60 % | $331,19 | $332,84 | $311,87 | 2,28M |
| 2026-08-31 | $338,78 | -0,47 % | $336,22 | $342,38 | $336,22 | 1,61M |
| 2026-08-28 | $340,39 | -2,06 % | $347,43 | $347,43 | $338,10 | 1,80M |
| 2026-08-27 | $347,55 | +3,85 % | $340,04 | $347,72 | $330,50 | 2,72M |
| 2026-08-26 | $334,68 | +0,84 % | $328,50 | $340,31 | $327,46 | 2,21M |
| 2026-08-25 | $331,90 | +5,06 % | $318,43 | $333,34 | $317,18 | 2,98M |
| 2026-08-24 | $315,92 | -0,97 % | $314,50 | $317,34 | $311,43 | 2,03M |
| 2026-08-21 | $319,02 | +1,73 % | $314,49 | $319,78 | $312,15 | 2,15M |
| 2026-08-20 | $313,59 | -0,44 % | $315,48 | $317,50 | $311,47 | 1,70M |
| 2026-08-19 | $314,98 | -0,49 % | $316,09 | $318,50 | $312,01 | 1,90M |
| 2026-08-18 | $316,52 | -2,15 % | $321,50 | $323,63 | $315,21 | 1,84M |
| 2026-08-17 | $323,47 | -0,42 % | $323,80 | $333,48 | $323,06 | 2,01M |
| 2026-08-14 | $324,82 | +0,32 % | $324,74 | $326,87 | $319,46 | 2,57M |
| 2026-08-13 | $323,77 | +0,20 % | $324,00 | $328,30 | $321,11 | 2,26M |
| 2026-08-12 | $323,13 | -1,34 % | $330,01 | $333,43 | $322,11 | 2,05M |
| 2026-08-11 | $327,53 | -1,32 % | $330,57 | $331,25 | $323,19 | 2,03M |
| 2026-08-10 | $331,91 | -2,16 % | $337,31 | $342,03 | $331,53 | 1,81M |
| 2026-08-07 | $339,24 | +0,24 % | $343,00 | $348,12 | $335,58 | 2,09M |
| 2026-08-06 | $338,42 | +0,40 % | $335,54 | $341,73 | $333,00 | 1,55M |
| 2026-08-05 | $337,07 | -1,04 % | $347,96 | $347,96 | $335,66 | 1,64M |
| 2026-08-04 | $340,62 | +1,33 % | $340,81 | $349,11 | $339,29 | 2,01M |
| 2026-08-03 | $336,15 | -1,14 % | $343,79 | $344,45 | $331,68 | 1,82M |
| 2026-07-31 | $340,02 | +2,16 % | $335,27 | $344,77 | $334,25 | 2,09M |
| 2026-07-30 | $332,82 | +0,02 % | $336,62 | $342,50 | $329,59 | 2,67M |
| 2026-07-29 | $332,76 | -3,47 % | $349,00 | $351,00 | $332,56 | 3,42M |
| 2026-07-28 | $344,72 | +1,80 % | $335,16 | $355,59 | $335,16 | 4,91M |
| 2026-07-27 | $338,61 | +3,79 % | $336,51 | $342,27 | $334,38 | 3,67M |
| 2026-07-24 | $326,24 | -1,28 % | $335,24 | $335,54 | $325,96 | 2,88M |
| 2026-07-23 | $330,46 | -1,94 % | $335,20 | $340,29 | $328,87 | 2,14M |
| 2026-07-22 | $337,01 | -2,21 % | $339,06 | $346,33 | $334,59 | 2,34M |
| 2026-07-21 | $344,64 | +4,46 % | $328,36 | $347,13 | $328,36 | 2,68M |
| 2026-07-20 | $329,93 | -0,05 % | $333,02 | $339,11 | $328,75 | 2,12M |
| 2026-07-17 | $330,11 | -9,47 % | $334,56 | $342,29 | $320,07 | 5,19M |
| 2026-07-16 | $364,65 | -1,84 % | $366,01 | $369,13 | $358,74 | 1,47M |
| 2026-07-15 | $371,50 | -1,41 % | $383,36 | $385,30 | $369,05 | 1,62M |
| 2026-07-14 | $376,80 | -0,30 % | $370,95 | $383,00 | $370,88 | 1,26M |
| 2026-07-13 | $377,92 | -1,63 % | $390,64 | $391,00 | $375,12 | 1,34M |
| 2026-07-10 | $384,17 | -0,46 % | $387,93 | $389,49 | $380,21 | 940,50K |
| 2026-07-09 | $385,95 | +3,18 % | $370,14 | $386,34 | $368,34 | 1,59M |
| 2026-07-08 | $374,06 | +0,81 % | $367,34 | $374,45 | $366,12 | 1,43M |
| 2026-07-07 | $371,06 | -1,25 % | $375,84 | $379,99 | $365,63 | 1,57M |
| 2026-07-06 | $375,77 | +0,70 % | $369,60 | $377,87 | $367,55 | 1,87M |
| 2026-07-02 | $373,14 | -1,22 % | $375,28 | $381,78 | $370,50 | 2,07M |
| 2026-07-01 | $377,73 | +0,64 % | $383,88 | $386,75 | $376,58 | 1,69M |
| 2026-06-30 | $375,32 | +0,70 % | $371,50 | $381,56 | $368,43 | 2,92M |
| 2026-06-29 | $372,72 | -1,21 % | $381,48 | $387,19 | $371,37 | 2,68M |
| 2026-06-26 | $377,27 | +2,45 % | $362,25 | $381,90 | $358,76 | 3,90M |
| 2026-06-25 | $368,23 | -1,12 % | $378,49 | $378,49 | $363,73 | 2,17M |
| 2026-06-24 | $372,40 | -1,76 % | $375,69 | $379,62 | $371,59 | 1,94M |
| 2026-06-23 | $379,06 | -2,57 % | $383,17 | $386,55 | $377,33 | 2,14M |
| 2026-06-22 | $389,04 | +0,43 % | $392,00 | $392,00 | $378,20 | 3,02M |
| 2026-06-18 | $387,39 | -0,57 % | $391,10 | $401,18 | $385,43 | 7,09M |
| 2026-06-17 | $389,60 | +0,45 % | $388,43 | $403,38 | $386,46 | 2,38M |
| 2026-06-16 | $387,85 | -1,69 % | $387,19 | $398,27 | $387,19 | 1,65M |
| 2026-06-15 | $394,50 | +2,48 % | $391,00 | $397,82 | $389,33 | 1,85M |
| 2026-06-12 | $384,96 | +0,32 % | $381,22 | $389,80 | $375,94 | 1,37M |
| 2026-06-11 | $383,74 | -0,36 % | $382,00 | $389,54 | $377,21 | 2,13M |
| 2026-06-10 | $385,13 | -1,48 % | $383,45 | $399,23 | $382,00 | 1,78M |
| 2026-06-09 | $390,90 | -0,85 % | $396,66 | $406,67 | $377,11 | 2,60M |
| 2026-06-08 | $394,24 | +4,80 % | $383,00 | $396,71 | $381,85 | 2,58M |
| 2026-06-05 | $376,19 | -8,62 % | $402,00 | $407,00 | $373,54 | 3,52M |
| 2026-06-04 | $411,68 | +0,90 % | $407,73 | $415,83 | $401,93 | 3,00M |
| 2026-06-03 | $408,00 | -2,01 % | $410,00 | $411,04 | $401,03 | 2,88M |
| 2026-06-02 | $416,39 | +0,54 % | $405,98 | $416,69 | $401,04 | 3,17M |
| 2026-06-01 | $414,16 | +10,46 % | $393,00 | $414,92 | $383,94 | 4,52M |
| 2026-05-29 | $374,93 | +0,29 % | $375,00 | $378,04 | $372,28 | 3,18M |
| 2026-05-28 | $373,85 | -0,05 % | $374,88 | $379,05 | $366,99 | 1,92M |
| 2026-05-27 | $374,05 | -2,02 % | $378,95 | $383,80 | $370,35 | 2,36M |
| 2026-05-26 | $381,75 | +2,18 % | $380,00 | $383,24 | $369,62 | 1,96M |
| 2026-05-22 | $373,59 | +4,22 % | $361,88 | $381,55 | $361,54 | 2,21M |